IMCD NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 89.520 | 90.000 | 80.560 | 82.240 | 80.794 | 882,386 |
| 2025-11-05 | 86.320 | 89.360 | 86.160 | 88.780 | 87.219 | 290,617 |
| 2025-11-04 | 87.540 | 87.840 | 86.500 | 87.080 | 85.549 | 206,642 |
| 2025-11-03 | 89.600 | 89.760 | 87.800 | 87.880 | 86.335 | 254,229 |
| 2025-10-31 | 90.400 | 90.980 | 89.820 | 89.980 | 88.398 | 278,311 |
| 2025-10-30 | 90.940 | 91.380 | 89.920 | 90.220 | 88.634 | 167,655 |
| 2025-10-29 | 92.400 | 93.000 | 90.040 | 90.980 | 89.380 | 223,630 |
| 2025-10-28 | 93.680 | 93.780 | 92.400 | 92.600 | 90.972 | 199,697 |
| 2025-10-27 | 95.500 | 95.500 | 93.020 | 93.800 | 92.151 | 205,349 |
| 2025-10-24 | 94.920 | 95.480 | 94.480 | 95.100 | 93.428 | 177,178 |
| 2025-10-23 | 93.760 | 94.900 | 93.500 | 94.580 | 92.917 | 173,462 |
| 2025-10-22 | 94.000 | 94.880 | 93.320 | 94.760 | 93.094 | 240,421 |
| 2025-10-21 | 93.440 | 95.000 | 92.540 | 94.300 | 92.642 | 249,410 |
| 2025-10-20 | 91.880 | 92.880 | 90.840 | 92.880 | 91.247 | 355,796 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 1.8100 EUR |
| 2025-04-29 | 2.1500 EUR |
| 2024-05-16 | 2.2400 EUR |
| 2023-05-02 | 2.3700 EUR |
| 2022-05-04 | 1.6200 EUR |
| 2021-06-24 | 1.0200 EUR |
| 2020-07-02 | 0.9000 EUR |
| 2020-05-11 | 0.9000 EUR |
| 2019-05-10 | 0.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.